KissMeData/234690/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161102	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8700	-290	5	-3.23	838312170	95362	172.58	8900	9040	8700	11680	6300	8990	8790.97	1.80	-25177	9170	9080	8950	8860	8730	9015	8795	89	2690	500	6290	10	1	17752276	1544	22.89	1.54	12	0.54	380.00	5655.00	13870	20240920	-37.27	7100	20240805	22.54	10200	-14.71	20250102	8430	3.20	20250203	13870	-37.27	20240920	7100	22.54	20240805	4.47	N	234690	500	88 억	318865	N	N	N	N
3	20250228	151107	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8720	-270	5	-3.00	773129480	87879	159.04	8900	9040	8700	11680	6300	8990	8797.66	1.80	-22316	9170	9080	8950	8860	8730	9015	8795	89	2690	500	6290	10	1	17752276	1548	22.95	1.54	12	0.50	380.00	5655.00	13870	20240920	-37.13	7100	20240805	22.82	10200	-14.51	20250102	8430	3.44	20250203	13870	-37.13	20240920	7100	22.82	20240805	4.47	N	234690	500	88 억	318865	N	N	N	N
4	20250228	141107	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8760	-230	5	-2.56	547546130	62065	112.32	8900	9040	8720	11680	6300	8990	8822.14	1.80	-17561	9170	9080	8950	8860	8730	9015	8795	89	2690	500	6290	10	1	17752276	1555	23.05	1.55	12	0.35	380.00	5655.00	13870	20240920	-36.84	7100	20240805	23.38	10200	-14.12	20250102	8430	3.91	20250203	13870	-36.84	20240920	7100	23.38	20240805	4.47	N	234690	500	88 억	318865	N	N	N	N
5	20250228	131101	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8820	-170	5	-1.89	491642160	55692	100.79	8900	9040	8720	11680	6300	8990	8827.88	1.80	-14262	9170	9080	8950	8860	8730	9015	8795	89	2690	500	6290	10	1	17752276	1566	23.21	1.56	12	0.31	380.00	5655.00	13870	20240920	-36.41	7100	20240805	24.23	10200	-13.53	20250102	8430	4.63	20250203	13870	-36.41	20240920	7100	24.23	20240805	4.47	N	234690	500	88 억	318865	N	N	N	N
6	20250228	121057	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8750	-240	5	-2.67	419317710	47442	85.86	8900	9040	8720	11680	6300	8990	8838.53	1.80	-11234	9170	9080	8950	8860	8730	9015	8795	89	2690	500	6290	10	1	17752276	1553	23.03	1.55	12	0.27	380.00	5655.00	13870	20240920	-36.91	7100	20240805	23.24	10200	-14.22	20250102	8430	3.80	20250203	13870	-36.91	20240920	7100	23.24	20240805	4.47	N	234690	500	88 억	318865	N	N	N	N
7	20250228	111059	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8860	-130	5	-1.45	182817250	20559	37.21	8900	9040	8840	11680	6300	8990	8892.32	1.80	-2434	9170	9080	8950	8860	8730	9015	8795	89	2690	500	6290	10	1	17752276	1573	23.32	1.57	12	0.12	380.00	5655.00	13870	20240920	-36.12	7100	20240805	24.79	10200	-13.14	20250102	8430	5.10	20250203	13870	-36.12	20240920	7100	24.79	20240805	4.47	N	234690	500	88 억	318865	N	N	N	N
8	20250228	101057	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8900	-90	5	-1.00	122392300	13754	24.89	8900	9040	8840	11680	6300	8990	8898.67	1.80	-1721	9170	9080	8950	8860	8730	9015	8795	89	2690	500	6290	10	1	17752276	1580	23.42	1.57	12	0.08	380.00	5655.00	13870	20240920	-35.83	7100	20240805	25.35	10200	-12.75	20250102	8430	5.58	20250203	13870	-35.83	20240920	7100	25.35	20240805	4.47	N	234690	500	88 억	318865	N	N	N	N
9	20250228	091102	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8850	-140	5	-1.56	54288770	6128	11.09	8900	8900	8840	11680	6300	8990	8859.13	1.80	-115	9170	9080	8950	8860	8730	9015	8795	89	2690	500	6290	10	1	17752276	1571	23.29	1.56	12	0.03	380.00	5655.00	13870	20240920	-36.19	7100	20240805	24.65	10200	-13.24	20250102	8430	4.98	20250203	13870	-36.19	20240920	7100	24.65	20240805	4.47	N	234690	500	88 억	318865	N	N	N	N
10	20250227	161049	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8990	20	2	0.22	492557560	55233	106.91	9040	9040	8820	11660	6280	8970	8917.81	1.81	-2976	9136	9052	8976	8892	8816	9015	8855	89	2690	500	6270	10	1	17752276	1596	23.66	1.59	12	0.31	380.00	5655.00	13870	20240920	-35.18	7100	20240805	26.62	10200	-11.86	20250102	8430	6.64	20250203	13870	-35.18	20240920	7100	26.62	20240805	4.52	N	234690	500	88 억	321973	N	N	N	N
11	20250227	151051	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9010	40	2	0.45	468176070	52516	101.65	9040	9040	8820	11660	6280	8970	8914.92	1.81	-2930	9136	9052	8976	8892	8816	9015	8855	89	2690	500	6270	10	1	17752276	1599	23.71	1.59	12	0.30	380.00	5655.00	13870	20240920	-35.04	7100	20240805	26.90	10200	-11.67	20250102	8430	6.88	20250203	13870	-35.04	20240920	7100	26.90	20240805	4.52	N	234690	500	88 억	321973	N	N	N	N
12	20250227	141052	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8970	0	3	0.00	415504030	46654	90.30	9040	9040	8820	11660	6280	8970	8906.08	1.81	-2181	9136	9052	8976	8892	8816	9015	8855	89	2690	500	6270	10	1	17752276	1592	23.61	1.59	12	0.26	380.00	5655.00	13870	20240920	-35.33	7100	20240805	26.34	10200	-12.06	20250102	8430	6.41	20250203	13870	-35.33	20240920	7100	26.34	20240805	4.52	N	234690	500	88 억	321973	N	N	N	N
13	20250227	131050	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8950	-20	5	-0.22	349101570	39258	75.99	9040	9040	8820	11660	6280	8970	8892.50	1.81	-1016	9136	9052	8976	8892	8816	9015	8855	89	2690	500	6270	10	1	17752276	1589	23.55	1.58	12	0.22	380.00	5655.00	13870	20240920	-35.47	7100	20240805	26.06	10200	-12.25	20250102	8430	6.17	20250203	13870	-35.47	20240920	7100	26.06	20240805	4.52	N	234690	500	88 억	321973	N	N	N	N
14	20250227	121047	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8890	-80	5	-0.89	299390830	33695	65.22	9040	9040	8820	11660	6280	8970	8885.32	1.81	-5559	9136	9052	8976	8892	8816	9015	8855	89	2690	500	6270	10	1	17752276	1578	23.39	1.57	12	0.19	380.00	5655.00	13870	20240920	-35.90	7100	20240805	25.21	10200	-12.84	20250102	8430	5.46	20250203	13870	-35.90	20240920	7100	25.21	20240805	4.52	N	234690	500	88 억	321973	N	N	N	N
15	20250227	111056	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8870	-100	5	-1.11	195397690	21943	42.47	9040	9040	8870	11660	6280	8970	8904.78	1.81	-6119	9136	9052	8976	8892	8816	9015	8855	89	2690	500	6270	10	1	17752276	1575	23.34	1.57	12	0.12	380.00	5655.00	13870	20240920	-36.05	7100	20240805	24.93	10200	-13.04	20250102	8430	5.22	20250203	13870	-36.05	20240920	7100	24.93	20240805	4.52	N	234690	500	88 억	321973	N	N	N	N
16	20250227	101123	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8890	-80	5	-0.89	116924040	13112	25.38	9040	9040	8870	11660	6280	8970	8917.33	1.81	-3504	9136	9052	8976	8892	8816	9015	8855	89	2690	500	6270	10	1	17752276	1578	23.39	1.57	12	0.07	380.00	5655.00	13870	20240920	-35.90	7100	20240805	25.21	10200	-12.84	20250102	8430	5.46	20250203	13870	-35.90	20240920	7100	25.21	20240805	4.52	N	234690	500	88 억	321973	N	N	N	N
17	20250227	091134	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8990	20	2	0.22	18128090	2027	3.92	9040	9040	8890	11660	6280	8970	8943.31	1.81	262	9136	9052	8976	8892	8816	9015	8855	89	2690	500	6270	10	1	17752276	1596	23.66	1.59	12	0.01	380.00	5655.00	13870	20240920	-35.18	7100	20240805	26.62	10200	-11.86	20250102	8430	6.64	20250203	13870	-35.18	20240920	7100	26.62	20240805	4.52	N	234690	500	88 억	321973	N	N	N	N
18	20250226	161049	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8970	-50	5	-0.55	460331370	51481	111.34	9020	9060	8900	11720	6320	9020	8941.76	1.83	-2352	9246	9132	9036	8922	8826	9085	8875	89	2700	500	6310	10	1	17752276	1592	23.61	1.59	12	0.29	380.00	5655.00	13870	20240920	-35.33	7100	20240805	26.34	10200	-12.06	20250102	8430	6.41	20250203	13870	-35.33	20240920	7100	26.34	20240805	4.57	N	234690	500	88 억	323986	N	N	N	N
19	20250226	151054	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8980	-40	5	-0.44	440212820	49233	106.48	9020	9060	8900	11720	6320	9020	8941.42	1.83	-1772	9246	9132	9036	8922	8826	9085	8875	89	2700	500	6310	10	1	17752276	1594	23.63	1.59	12	0.28	380.00	5655.00	13870	20240920	-35.26	7100	20240805	26.48	10200	-11.96	20250102	8430	6.52	20250203	13870	-35.26	20240920	7100	26.48	20240805	4.57	N	234690	500	88 억	323986	N	N	N	N
20	20250226	141052	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9000	-20	5	-0.22	391107580	43740	94.60	9020	9060	8900	11720	6320	9020	8941.65	1.83	-2146	9246	9132	9036	8922	8826	9085	8875	89	2700	500	6310	10	1	17752276	1598	23.68	1.59	12	0.25	380.00	5655.00	13870	20240920	-35.11	7100	20240805	26.76	10200	-11.76	20250102	8430	6.76	20250203	13870	-35.11	20240920	7100	26.76	20240805	4.57	N	234690	500	88 억	323986	N	N	N	N
21	20250226	131049	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8970	-50	5	-0.55	303535610	33950	73.42	9020	9060	8900	11720	6320	9020	8940.67	1.83	-1450	9246	9132	9036	8922	8826	9085	8875	89	2700	500	6310	10	1	17752276	1592	23.61	1.59	12	0.19	380.00	5655.00	13870	20240920	-35.33	7100	20240805	26.34	10200	-12.06	20250102	8430	6.41	20250203	13870	-35.33	20240920	7100	26.34	20240805	4.57	N	234690	500	88 억	323986	N	N	N	N
22	20250226	121050	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8980	-40	5	-0.44	279878880	31308	67.71	9020	9060	8900	11720	6320	9020	8939.53	1.83	-2315	9246	9132	9036	8922	8826	9085	8875	89	2700	500	6310	10	1	17752276	1594	23.63	1.59	12	0.18	380.00	5655.00	13870	20240920	-35.26	7100	20240805	26.48	10200	-11.96	20250102	8430	6.52	20250203	13870	-35.26	20240920	7100	26.48	20240805	4.57	N	234690	500	88 억	323986	N	N	N	N
23	20250226	111048	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8990	-30	5	-0.33	266924900	29863	64.58	9020	9060	8900	11720	6320	9020	8938.31	1.83	-1976	9246	9132	9036	8922	8826	9085	8875	89	2700	500	6310	10	1	17752276	1596	23.66	1.59	12	0.17	380.00	5655.00	13870	20240920	-35.18	7100	20240805	26.62	10200	-11.86	20250102	8430	6.64	20250203	13870	-35.18	20240920	7100	26.62	20240805	4.57	N	234690	500	88 억	323986	N	N	N	N
24	20250226	101046	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8940	-80	5	-0.89	211171030	23622	51.09	9020	9060	8900	11720	6320	9020	8939.59	1.83	-3490	9246	9132	9036	8922	8826	9085	8875	89	2700	500	6310	10	1	17752276	1587	23.53	1.58	12	0.13	380.00	5655.00	13870	20240920	-35.54	7100	20240805	25.92	10200	-12.35	20250102	8430	6.05	20250203	13870	-35.54	20240920	7100	25.92	20240805	4.57	N	234690	500	88 억	323986	N	N	N	N
25	20250226	091057	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9010	-10	5	-0.11	12106860	1343	2.90	9020	9060	8980	11720	6320	9020	9014.79	1.83	-760	9246	9132	9036	8922	8826	9085	8875	89	2700	500	6310	10	1	17752276	1599	23.71	1.59	12	0.01	380.00	5655.00	13870	20240920	-35.04	7100	20240805	26.90	10200	-11.67	20250102	8430	6.88	20250203	13870	-35.04	20240920	7100	26.90	20240805	4.57	N	234690	500	88 억	323986	N	N	N	N
26	20250225	161042	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9020	-90	5	-0.99	416182290	46239	48.26	9150	9150	8940	11840	6380	9110	9000.68	1.87	-8396	9336	9222	9136	9022	8936	9180	8980	89	2730	500	6370	10	1	17752276	1601	23.74	1.60	12	0.26	380.00	5655.00	13870	20240920	-34.97	7100	20240805	27.04	10200	-11.57	20250102	8430	7.00	20250203	13870	-34.97	20240920	7100	27.04	20240805	4.56	N	234690	500	88 억	332721	N	N	N	N
27	20250225	151042	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9010	-100	5	-1.10	390203620	43356	45.25	9150	9150	8940	11840	6380	9110	8999.99	1.87	-7845	9336	9222	9136	9022	8936	9180	8980	89	2730	500	6370	10	1	17752276	1599	23.71	1.59	12	0.24	380.00	5655.00	13870	20240920	-35.04	7100	20240805	26.90	10200	-11.67	20250102	8430	6.88	20250203	13870	-35.04	20240920	7100	26.90	20240805	4.56	N	234690	500	88 억	332721	N	N	N	N
28	20250225	141040	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9020	-90	5	-0.99	355250970	39483	41.21	9150	9150	8940	11840	6380	9110	8997.57	1.87	-6726	9336	9222	9136	9022	8936	9180	8980	89	2730	500	6370	10	1	17752276	1601	23.74	1.60	12	0.22	380.00	5655.00	13870	20240920	-34.97	7100	20240805	27.04	10200	-11.57	20250102	8430	7.00	20250203	13870	-34.97	20240920	7100	27.04	20240805	4.56	N	234690	500	88 억	332721	N	N	N	N
29	20250225	131046	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9000	-110	5	-1.21	338695010	37648	39.29	9150	9150	8940	11840	6380	9110	8996.36	1.87	-6412	9336	9222	9136	9022	8936	9180	8980	89	2730	500	6370	10	1	17752276	1598	23.68	1.59	12	0.21	380.00	5655.00	13870	20240920	-35.11	7100	20240805	26.76	10200	-11.76	20250102	8430	6.76	20250203	13870	-35.11	20240920	7100	26.76	20240805	4.56	N	234690	500	88 억	332721	N	N	N	N
30	20250225	121043	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9000	-110	5	-1.21	269784690	29986	31.30	9150	9150	8940	11840	6380	9110	8997.02	1.87	-1419	9336	9222	9136	9022	8936	9180	8980	89	2730	500	6370	10	1	17752276	1598	23.68	1.59	12	0.17	380.00	5655.00	13870	20240920	-35.11	7100	20240805	26.76	10200	-11.76	20250102	8430	6.76	20250203	13870	-35.11	20240920	7100	26.76	20240805	4.56	N	234690	500	88 억	332721	N	N	N	N
31	20250225	111041	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9070	-40	5	-0.44	135368530	15005	15.66	9150	9150	8970	11840	6380	9110	9021.56	1.87	-5035	9336	9222	9136	9022	8936	9180	8980	89	2730	500	6370	10	1	17752276	1610	23.87	1.60	12	0.08	380.00	5655.00	13870	20240920	-34.61	7100	20240805	27.75	10200	-11.08	20250102	8430	7.59	20250203	13870	-34.61	20240920	7100	27.75	20240805	4.56	N	234690	500	88 억	332721	N	N	N	N
32	20250225	101039	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9040	-70	5	-0.77	116687680	12939	13.50	9150	9150	8970	11840	6380	9110	9018.29	1.87	-4020	9336	9222	9136	9022	8936	9180	8980	89	2730	500	6370	10	1	17752276	1605	23.79	1.60	12	0.07	380.00	5655.00	13870	20240920	-34.82	7100	20240805	27.32	10200	-11.37	20250102	8430	7.24	20250203	13870	-34.82	20240920	7100	27.32	20240805	4.56	N	234690	500	88 억	332721	N	N	N	N
33	20250225	091046	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9050	-60	5	-0.66	37619620	4168	4.35	9150	9150	8970	11840	6380	9110	9025.82	1.87	-2079	9336	9222	9136	9022	8936	9180	8980	89	2730	500	6370	10	1	17752276	1607	23.82	1.60	12	0.02	380.00	5655.00	13870	20240920	-34.75	7100	20240805	27.46	10200	-11.27	20250102	8430	7.35	20250203	13870	-34.75	20240920	7100	27.46	20240805	4.56	N	234690	500	88 억	332721	N	N	N	N
34	20250224	161033	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9110	-160	5	-1.73	871510840	95636	140.00	9130	9250	9050	12050	6490	9270	9112.99	1.85	3644	9483	9376	9293	9186	9103	9335	9145	89	2780	500	6480	10	1	17752276	1617	23.97	1.61	12	0.54	380.00	5655.00	13870	20240920	-34.32	7100	20240805	28.31	10200	-10.69	20250102	8430	8.07	20250203	13870	-34.32	20240920	7100	28.31	20240805	4.56	N	234690	500	88 억	328773	N	N	N	N
35	20250224	151033	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9110	-160	5	-1.73	812016830	89098	130.43	9130	9250	9050	12050	6490	9270	9113.75	1.85	4266	9483	9376	9293	9186	9103	9335	9145	89	2780	500	6480	10	1	17752276	1617	23.97	1.61	12	0.50	380.00	5655.00	13870	20240920	-34.32	7100	20240805	28.31	10200	-10.69	20250102	8430	8.07	20250203	13870	-34.32	20240920	7100	28.31	20240805	4.56	N	234690	500	88 억	328773	N	N	N	N
36	20250224	141031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9130	-140	5	-1.51	672281140	73696	107.88	9130	9250	9060	12050	6490	9270	9122.36	1.85	4752	9483	9376	9293	9186	9103	9335	9145	89	2780	500	6480	10	1	17752276	1621	24.03	1.61	12	0.42	380.00	5655.00	13870	20240920	-34.17	7100	20240805	28.59	10200	-10.49	20250102	8430	8.30	20250203	13870	-34.17	20240920	7100	28.59	20240805	4.56	N	234690	500	88 억	328773	N	N	N	N
37	20250224	131033	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9130	-140	5	-1.51	629234880	68969	100.96	9130	9250	9060	12050	6490	9270	9123.45	1.85	4638	9483	9376	9293	9186	9103	9335	9145	89	2780	500	6480	10	1	17752276	1621	24.03	1.61	12	0.39	380.00	5655.00	13870	20240920	-34.17	7100	20240805	28.59	10200	-10.49	20250102	8430	8.30	20250203	13870	-34.17	20240920	7100	28.59	20240805	4.56	N	234690	500	88 억	328773	N	N	N	N
38	20250224	121030	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9140	-130	5	-1.40	544776310	59696	87.39	9130	9250	9060	12050	6490	9270	9125.84	1.85	4912	9483	9376	9293	9186	9103	9335	9145	89	2780	500	6480	10	1	17752276	1623	24.05	1.62	12	0.34	380.00	5655.00	13870	20240920	-34.10	7100	20240805	28.73	10200	-10.39	20250102	8430	8.42	20250203	13870	-34.10	20240920	7100	28.73	20240805	4.56	N	234690	500	88 억	328773	N	N	N	N
39	20250224	111028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9120	-150	5	-1.62	490548700	53760	78.70	9130	9250	9060	12050	6490	9270	9124.79	1.85	5472	9483	9376	9293	9186	9103	9335	9145	89	2780	500	6480	10	1	17752276	1619	24.00	1.61	12	0.30	380.00	5655.00	13870	20240920	-34.25	7100	20240805	28.45	10200	-10.59	20250102	8430	8.19	20250203	13870	-34.25	20240920	7100	28.45	20240805	4.56	N	234690	500	88 억	328773	N	N	N	N
40	20250224	101027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9070	-200	5	-2.16	452729610	49607	72.62	9130	9250	9060	12050	6490	9270	9126.33	1.85	7046	9483	9376	9293	9186	9103	9335	9145	89	2780	500	6480	10	1	17752276	1610	23.87	1.60	12	0.28	380.00	5655.00	13870	20240920	-34.61	7100	20240805	27.75	10200	-11.08	20250102	8430	7.59	20250203	13870	-34.61	20240920	7100	27.75	20240805	4.56	N	234690	500	88 억	328773	N	N	N	N
41	20250224	091034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9130	-140	5	-1.51	99283920	10880	15.93	9130	9250	9100	12050	6490	9270	9125.36	1.85	1170	9483	9376	9293	9186	9103	9335	9145	89	2780	500	6480	10	1	17752276	1621	24.03	1.61	12	0.06	380.00	5655.00	13870	20240920	-34.17	7100	20240805	28.59	10200	-10.49	20250102	8430	8.30	20250203	13870	-34.17	20240920	7100	28.59	20240805	4.56	N	234690	500	88 억	328773	N	N	N	N
42	20250221	161024	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9270	-100	5	-1.07	633469640	68268	85.49	9400	9400	9210	12180	6560	9370	9279.29	1.87	-3391	9696	9532	9436	9272	9176	9485	9225	89	2810	500	6550	10	1	17752276	1646	24.39	1.64	12	0.38	380.00	5655.00	13870	20240920	-33.17	7100	20240805	30.56	10200	-9.12	20250102	8430	9.96	20250203	13870	-33.17	20240920	7100	30.56	20240805	4.60	N	234690	500	88 억	332098	N	N	N	N
43	20250221	151029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9310	-60	5	-0.64	607249240	65442	81.96	9400	9400	9210	12180	6560	9370	9279.20	1.87	-2690	9696	9532	9436	9272	9176	9485	9225	89	2810	500	6550	10	1	17752276	1653	24.50	1.65	12	0.37	380.00	5655.00	13870	20240920	-32.88	7100	20240805	31.13	10200	-8.73	20250102	8430	10.44	20250203	13870	-32.88	20240920	7100	31.13	20240805	4.60	N	234690	500	88 억	332098	N	N	N	N
44	20250221	141028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9270	-100	5	-1.07	550457090	59321	74.29	9400	9400	9210	12180	6560	9370	9279.30	1.87	-1524	9696	9532	9436	9272	9176	9485	9225	89	2810	500	6550	10	1	17752276	1646	24.39	1.64	12	0.33	380.00	5655.00	13870	20240920	-33.17	7100	20240805	30.56	10200	-9.12	20250102	8430	9.96	20250203	13870	-33.17	20240920	7100	30.56	20240805	4.60	N	234690	500	88 억	332098	N	N	N	N
45	20250221	131027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9270	-100	5	-1.07	504170820	54320	68.03	9400	9400	9210	12180	6560	9370	9281.50	1.87	-433	9696	9532	9436	9272	9176	9485	9225	89	2810	500	6550	10	1	17752276	1646	24.39	1.64	12	0.31	380.00	5655.00	13870	20240920	-33.17	7100	20240805	30.56	10200	-9.12	20250102	8430	9.96	20250203	13870	-33.17	20240920	7100	30.56	20240805	4.60	N	234690	500	88 억	332098	N	N	N	N
46	20250221	121028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9300	-70	5	-0.75	441854850	47605	59.62	9400	9400	9210	12180	6560	9370	9281.69	1.87	-1007	9696	9532	9436	9272	9176	9485	9225	89	2810	500	6550	10	1	17752276	1651	24.47	1.64	12	0.27	380.00	5655.00	13870	20240920	-32.95	7100	20240805	30.99	10200	-8.82	20250102	8430	10.32	20250203	13870	-32.95	20240920	7100	30.99	20240805	4.60	N	234690	500	88 억	332098	N	N	N	N
47	20250221	111025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9280	-90	5	-0.96	400746980	43185	54.08	9400	9400	9210	12180	6560	9370	9279.77	1.87	154	9696	9532	9436	9272	9176	9485	9225	89	2810	500	6550	10	1	17752276	1647	24.42	1.64	12	0.24	380.00	5655.00	13870	20240920	-33.09	7100	20240805	30.70	10200	-9.02	20250102	8430	10.08	20250203	13870	-33.09	20240920	7100	30.70	20240805	4.60	N	234690	500	88 억	332098	N	N	N	N
48	20250221	101026	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9290	-80	5	-0.85	322395550	34755	43.52	9400	9400	9210	12180	6560	9370	9276.24	1.87	-1359	9696	9532	9436	9272	9176	9485	9225	89	2810	500	6550	10	1	17752276	1649	24.45	1.64	12	0.20	380.00	5655.00	13870	20240920	-33.02	7100	20240805	30.85	10200	-8.92	20250102	8430	10.20	20250203	13870	-33.02	20240920	7100	30.85	20240805	4.60	N	234690	500	88 억	332098	N	N	N	N
49	20250221	091029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9310	-60	5	-0.64	75284470	8071	10.11	9400	9400	9290	12180	6560	9370	9327.77	1.87	-2696	9696	9532	9436	9272	9176	9485	9225	89	2810	500	6550	10	1	17752276	1653	24.50	1.65	12	0.05	380.00	5655.00	13870	20240920	-32.88	7100	20240805	31.13	10200	-8.73	20250102	8430	10.44	20250203	13870	-32.88	20240920	7100	31.13	20240805	4.60	N	234690	500	88 억	332098	N	N	N	N
50	20250220	161021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9370	-130	5	-1.37	750143720	79727	47.32	9600	9600	9340	12350	6650	9500	9408.96	1.87	4223	9966	9732	9506	9272	9046	9850	9390	89	2850	500	6650	10	1	17752276	1663	24.66	1.66	12	0.45	380.00	5655.00	13870	20240920	-32.44	7100	20240805	31.97	10200	-8.14	20250102	8430	11.15	20250203	13870	-32.44	20240920	7100	31.97	20240805	4.46	N	234690	500	88 억	331713	N	N	N	N
51	20250220	151024	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9370	-130	5	-1.37	718037790	76298	45.29	9600	9600	9340	12350	6650	9500	9410.96	1.87	4982	9966	9732	9506	9272	9046	9850	9390	89	2850	500	6650	10	1	17752276	1663	24.66	1.66	12	0.43	380.00	5655.00	13870	20240920	-32.44	7100	20240805	31.97	10200	-8.14	20250102	8430	11.15	20250203	13870	-32.44	20240920	7100	31.97	20240805	4.46	N	234690	500	88 억	331713	N	N	N	N
52	20250220	141025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9410	-90	5	-0.95	600608450	63756	37.84	9600	9600	9340	12350	6650	9500	9420.42	1.87	5705	9966	9732	9506	9272	9046	9850	9390	89	2850	500	6650	10	1	17752276	1670	24.76	1.66	12	0.36	380.00	5655.00	13870	20240920	-32.16	7100	20240805	32.54	10200	-7.75	20250102	8430	11.63	20250203	13870	-32.16	20240920	7100	32.54	20240805	4.46	N	234690	500	88 억	331713	N	N	N	N
53	20250220	131020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9420	-80	5	-0.84	535171780	56789	33.71	9600	9600	9340	12350	6650	9500	9423.86	1.87	5882	9966	9732	9506	9272	9046	9850	9390	89	2850	500	6650	10	1	17752276	1672	24.79	1.67	12	0.32	380.00	5655.00	13870	20240920	-32.08	7100	20240805	32.68	10200	-7.65	20250102	8430	11.74	20250203	13870	-32.08	20240920	7100	32.68	20240805	4.46	N	234690	500	88 억	331713	N	N	N	N
54	20250220	121023	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9430	-70	5	-0.74	482383000	51183	30.38	9600	9600	9340	12350	6650	9500	9424.67	1.87	3894	9966	9732	9506	9272	9046	9850	9390	89	2850	500	6650	10	1	17752276	1674	24.82	1.67	12	0.29	380.00	5655.00	13870	20240920	-32.01	7100	20240805	32.82	10200	-7.55	20250102	8430	11.86	20250203	13870	-32.01	20240920	7100	32.82	20240805	4.46	N	234690	500	88 억	331713	N	N	N	N
55	20250220	111022	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9430	-70	5	-0.74	428353710	45464	26.98	9600	9600	9340	12350	6650	9500	9421.82	1.87	3555	9966	9732	9506	9272	9046	9850	9390	89	2850	500	6650	10	1	17752276	1674	24.82	1.67	12	0.26	380.00	5655.00	13870	20240920	-32.01	7100	20240805	32.82	10200	-7.55	20250102	8430	11.86	20250203	13870	-32.01	20240920	7100	32.82	20240805	4.46	N	234690	500	88 억	331713	N	N	N	N
56	20250220	101022	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9410	-90	5	-0.95	396410090	42077	24.97	9600	9600	9340	12350	6650	9500	9421.06	1.87	2234	9966	9732	9506	9272	9046	9850	9390	89	2850	500	6650	10	1	17752276	1670	24.76	1.66	12	0.24	380.00	5655.00	13870	20240920	-32.16	7100	20240805	32.54	10200	-7.75	20250102	8430	11.63	20250203	13870	-32.16	20240920	7100	32.54	20240805	4.46	N	234690	500	88 억	331713	N	N	N	N
57	20250220	091026	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9450	-50	5	-0.53	115194000	12114	7.19	9600	9600	9360	12350	6650	9500	9509.16	1.87	-5342	9966	9732	9506	9272	9046	9850	9390	89	2850	500	6650	10	1	17752276	1678	24.87	1.67	12	0.07	380.00	5655.00	13870	20240920	-31.87	7100	20240805	33.10	10200	-7.35	20250102	8430	12.10	20250203	13870	-31.87	20240920	7100	33.10	20240805	4.46	N	234690	500	88 억	331713	N	N	N	N
58	20250219	161018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9500	250	2	2.70	1598047970	168000	206.57	9350	9740	9280	12020	6480	9250	9512.24	1.78	15702	9436	9342	9236	9142	9036	9290	9090	89	2770	500	6470	10	1	17752276	1686	25.00	1.68	12	0.95	380.00	5655.00	13870	20240920	-31.51	7100	20240805	33.80	10200	-6.86	20250102	8430	12.69	20250203	13870	-31.51	20240920	7100	33.80	20240805	4.48	N	234690	500	88 억	316130	N	N	N	N
59	20250219	151021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9390	140	2	1.51	1523522350	160134	196.90	9350	9740	9280	12020	6480	9250	9514.05	1.78	18761	9436	9342	9236	9142	9036	9290	9090	89	2770	500	6470	10	1	17752276	1667	24.71	1.66	12	0.90	380.00	5655.00	13870	20240920	-32.30	7100	20240805	32.25	10200	-7.94	20250102	8430	11.39	20250203	13870	-32.30	20240920	7100	32.25	20240805	4.48	N	234690	500	88 억	316130	N	N	N	N
60	20250219	141017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9440	190	2	2.05	1398493850	146847	180.56	9350	9740	9280	12020	6480	9250	9523.48	1.78	24417	9436	9342	9236	9142	9036	9290	9090	89	2770	500	6470	10	1	17752276	1676	24.84	1.67	12	0.83	380.00	5655.00	13870	20240920	-31.94	7100	20240805	32.96	10200	-7.45	20250102	8430	11.98	20250203	13870	-31.94	20240920	7100	32.96	20240805	4.48	N	234690	500	88 억	316130	N	N	N	N
61	20250219	131018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9500	250	2	2.70	1344583890	141147	173.55	9350	9740	9280	12020	6480	9250	9526.12	1.78	25552	9436	9342	9236	9142	9036	9290	9090	89	2770	500	6470	10	1	17752276	1686	25.00	1.68	12	0.80	380.00	5655.00	13870	20240920	-31.51	7100	20240805	33.80	10200	-6.86	20250102	8430	12.69	20250203	13870	-31.51	20240920	7100	33.80	20240805	4.48	N	234690	500	88 억	316130	N	N	N	N
62	20250219	121017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9540	290	2	3.14	1245504470	130728	160.74	9350	9740	9280	12020	6480	9250	9527.45	1.78	28144	9436	9342	9236	9142	9036	9290	9090	89	2770	500	6470	10	1	17752276	1694	25.11	1.69	12	0.74	380.00	5655.00	13870	20240920	-31.22	7100	20240805	34.37	10200	-6.47	20250102	8430	13.17	20250203	13870	-31.22	20240920	7100	34.37	20240805	4.48	N	234690	500	88 억	316130	N	N	N	N
63	20250219	111019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9600	350	2	3.78	1163621990	122180	150.23	9350	9740	9280	12020	6480	9250	9523.83	1.78	27258	9436	9342	9236	9142	9036	9290	9090	89	2770	500	6470	10	1	17752276	1704	25.26	1.70	12	0.69	380.00	5655.00	13870	20240920	-30.79	7100	20240805	35.21	10200	-5.88	20250102	8430	13.88	20250203	13870	-30.79	20240920	7100	35.21	20240805	4.48	N	234690	500	88 억	316130	N	N	N	N
64	20250219	101019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9580	330	2	3.57	968998840	101837	125.22	9350	9740	9280	12020	6480	9250	9515.19	1.78	21494	9436	9342	9236	9142	9036	9290	9090	89	2770	500	6470	10	1	17752276	1701	25.21	1.69	12	0.57	380.00	5655.00	13870	20240920	-30.93	7100	20240805	34.93	10200	-6.08	20250102	8430	13.64	20250203	13870	-30.93	20240920	7100	34.93	20240805	4.48	N	234690	500	88 억	316130	N	N	N	N
65	20250219	091020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9310	60	2	0.65	131803670	14125	17.37	9350	9390	9280	12020	6480	9250	9331.23	1.78	1610	9436	9342	9236	9142	9036	9290	9090	89	2770	500	6470	10	1	17752276	1653	24.50	1.65	12	0.08	380.00	5655.00	13870	20240920	-32.88	7100	20240805	31.13	10200	-8.73	20250102	8430	10.44	20250203	13870	-32.88	20240920	7100	31.13	20240805	4.48	N	234690	500	88 억	316130	N	N	N	N
66	20250218	161015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9250	-10	5	-0.11	750469270	81290	70.42	9330	9330	9130	12030	6490	9260	9231.99	1.80	-2949	9600	9430	9270	9100	8940	9515	9185	89	2770	500	6480	10	1	17752276	1642	24.34	1.64	12	0.46	380.00	5655.00	13870	20240920	-33.31	7100	20240805	30.28	10200	-9.31	20250102	8430	9.73	20250203	13870	-33.31	20240920	7100	30.28	20240805	4.48	N	234690	500	88 억	319079	N	N	N	N
67	20250218	151017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9240	-20	5	-0.22	611229300	66235	57.38	9330	9330	9130	12030	6490	9260	9228.19	1.80	-2991	9600	9430	9270	9100	8940	9515	9185	89	2770	500	6480	10	1	17752276	1640	24.32	1.63	12	0.37	380.00	5655.00	13870	20240920	-33.38	7100	20240805	30.14	10200	-9.41	20250102	8430	9.61	20250203	13870	-33.38	20240920	7100	30.14	20240805	4.48	N	234690	500	88 억	319079	N	N	N	N
68	20250218	141018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9240	-20	5	-0.22	490772970	53178	46.07	9330	9330	9130	12030	6490	9260	9228.87	1.80	-2004	9600	9430	9270	9100	8940	9515	9185	89	2770	500	6480	10	1	17752276	1640	24.32	1.63	12	0.30	380.00	5655.00	13870	20240920	-33.38	7100	20240805	30.14	10200	-9.41	20250102	8430	9.61	20250203	13870	-33.38	20240920	7100	30.14	20240805	4.48	N	234690	500	88 억	319079	N	N	N	N
69	20250218	131014	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9220	-40	5	-0.43	431363550	46752	40.50	9330	9330	9130	12030	6490	9260	9226.63	1.80	-1090	9600	9430	9270	9100	8940	9515	9185	89	2770	500	6480	10	1	17752276	1637	24.26	1.63	12	0.26	380.00	5655.00	13870	20240920	-33.53	7100	20240805	29.86	10200	-9.61	20250102	8430	9.37	20250203	13870	-33.53	20240920	7100	29.86	20240805	4.48	N	234690	500	88 억	319079	N	N	N	N
70	20250218	121018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9260	0	3	0.00	398838590	43227	37.45	9330	9330	9130	12030	6490	9260	9226.61	1.80	-753	9600	9430	9270	9100	8940	9515	9185	89	2770	500	6480	10	1	17752276	1644	24.37	1.64	12	0.24	380.00	5655.00	13870	20240920	-33.24	7100	20240805	30.42	10200	-9.22	20250102	8430	9.85	20250203	13870	-33.24	20240920	7100	30.42	20240805	4.48	N	234690	500	88 억	319079	N	N	N	N
71	20250218	111014	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9260	0	3	0.00	367686870	39861	34.53	9330	9330	9130	12030	6490	9260	9224.23	1.80	-2097	9600	9430	9270	9100	8940	9515	9185	89	2770	500	6480	10	1	17752276	1644	24.37	1.64	12	0.22	380.00	5655.00	13870	20240920	-33.24	7100	20240805	30.42	10200	-9.22	20250102	8430	9.85	20250203	13870	-33.24	20240920	7100	30.42	20240805	4.48	N	234690	500	88 억	319079	N	N	N	N
72	20250218	101014	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9230	-30	5	-0.32	204164830	22191	19.22	9330	9330	9130	12030	6490	9260	9200.34	1.80	-3468	9600	9430	9270	9100	8940	9515	9185	89	2770	500	6480	10	1	17752276	1639	24.29	1.63	12	0.13	380.00	5655.00	13870	20240920	-33.45	7100	20240805	30.00	10200	-9.51	20250102	8430	9.49	20250203	13870	-33.45	20240920	7100	30.00	20240805	4.48	N	234690	500	88 억	319079	N	N	N	N
73	20250218	091018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9130	-130	5	-1.40	40910460	4449	3.85	9330	9330	9130	12030	6490	9260	9195.43	1.80	-3340	9600	9430	9270	9100	8940	9515	9185	89	2770	500	6480	10	1	17752276	1621	24.03	1.61	12	0.03	380.00	5655.00	13870	20240920	-34.17	7100	20240805	28.59	10200	-10.49	20250102	8430	8.30	20250203	13870	-34.17	20240920	7100	28.59	20240805	4.48	N	234690	500	88 억	319079	N	N	N	N
74	20250217	161014	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9260	120	2	1.31	1069083570	115300	107.64	9110	9440	9110	11880	6400	9140	9272.20	1.77	5382	9440	9290	9150	9000	8860	9365	9075	89	2740	500	6390	10	1	17752276	1644	24.37	1.64	12	0.65	380.00	5655.00	13870	20240920	-33.24	7100	20240805	30.42	10200	-9.22	20250102	8430	9.85	20250203	13870	-33.24	20240920	7100	30.42	20240805	4.52	N	234690	500	88 억	313530	N	N	N	N
75	20250217	151013	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9250	110	2	1.20	985854770	106278	99.22	9110	9440	9110	11880	6400	9140	9276.19	1.77	7536	9440	9290	9150	9000	8860	9365	9075	89	2740	500	6390	10	1	17752276	1642	24.34	1.64	12	0.60	380.00	5655.00	13870	20240920	-33.31	7100	20240805	30.28	10200	-9.31	20250102	8430	9.73	20250203	13870	-33.31	20240920	7100	30.28	20240805	4.52	N	234690	500	88 억	313530	N	N	N	N
76	20250217	141011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9220	80	2	0.88	904752260	97506	91.03	9110	9440	9110	11880	6400	9140	9278.94	1.77	9602	9440	9290	9150	9000	8860	9365	9075	89	2740	500	6390	10	1	17752276	1637	24.26	1.63	12	0.55	380.00	5655.00	13870	20240920	-33.53	7100	20240805	29.86	10200	-9.61	20250102	8430	9.37	20250203	13870	-33.53	20240920	7100	29.86	20240805	4.52	N	234690	500	88 억	313530	N	N	N	N
77	20250217	131016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9250	110	2	1.20	820996680	88405	82.54	9110	9440	9110	11880	6400	9140	9286.77	1.77	12006	9440	9290	9150	9000	8860	9365	9075	89	2740	500	6390	10	1	17752276	1642	24.34	1.64	12	0.50	380.00	5655.00	13870	20240920	-33.31	7100	20240805	30.28	10200	-9.31	20250102	8430	9.73	20250203	13870	-33.31	20240920	7100	30.28	20240805	4.52	N	234690	500	88 억	313530	N	N	N	N
78	20250217	121016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9260	120	2	1.31	787385300	84772	79.14	9110	9440	9110	11880	6400	9140	9288.27	1.77	13378	9440	9290	9150	9000	8860	9365	9075	89	2740	500	6390	10	1	17752276	1644	24.37	1.64	12	0.48	380.00	5655.00	13870	20240920	-33.24	7100	20240805	30.42	10200	-9.22	20250102	8430	9.85	20250203	13870	-33.24	20240920	7100	30.42	20240805	4.52	N	234690	500	88 억	313530	N	N	N	N
79	20250217	111014	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9270	130	2	1.42	680804690	73244	68.38	9110	9440	9110	11880	6400	9140	9295.02	1.77	9201	9440	9290	9150	9000	8860	9365	9075	89	2740	500	6390	10	1	17752276	1646	24.39	1.64	12	0.41	380.00	5655.00	13870	20240920	-33.17	7100	20240805	30.56	10200	-9.12	20250102	8430	9.96	20250203	13870	-33.17	20240920	7100	30.56	20240805	4.52	N	234690	500	88 억	313530	N	N	N	N
80	20250217	101011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9310	170	2	1.86	552847270	59456	55.51	9110	9440	9110	11880	6400	9140	9298.43	1.77	10577	9440	9290	9150	9000	8860	9365	9075	89	2740	500	6390	10	1	17752276	1653	24.50	1.65	12	0.33	380.00	5655.00	13870	20240920	-32.88	7100	20240805	31.13	10200	-8.73	20250102	8430	10.44	20250203	13870	-32.88	20240920	7100	31.13	20240805	4.52	N	234690	500	88 억	313530	N	N	N	N
81	20250217	091013	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9440	300	2	3.28	306412790	33037	30.84	9110	9440	9110	11880	6400	9140	9274.84	1.77	7538	9440	9290	9150	9000	8860	9365	9075	89	2740	500	6390	10	1	17752276	1676	24.84	1.67	12	0.19	380.00	5655.00	13870	20240920	-31.94	7100	20240805	32.96	10200	-7.45	20250102	8430	11.98	20250203	13870	-31.94	20240920	7100	32.96	20240805	4.52	N	234690	500	88 억	313530	N	N	N	N
82	20250214	161007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9140	160	2	1.78	974883420	106588	64.14	9090	9300	9010	11670	6290	8980	9146.29	1.80	-6708	9686	9332	9156	8802	8626	9245	8715	89	2690	500	6280	10	1	17752276	1623	24.05	1.62	12	0.60	380.00	5655.00	13870	20240920	-34.10	7100	20240805	28.73	10200	-10.39	20250102	8430	8.42	20250203	13870	-34.10	20240920	7100	28.73	20240805	4.69	N	234690	500	88 억	320237	N	N	N	N
83	20250214	151007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9120	140	2	1.56	939323700	102692	61.80	9090	9300	9010	11670	6290	8980	9147.00	1.80	-5383	9686	9332	9156	8802	8626	9245	8715	89	2690	500	6280	10	1	17752276	1619	24.00	1.61	12	0.58	380.00	5655.00	13870	20240920	-34.25	7100	20240805	28.45	10200	-10.59	20250102	8430	8.19	20250203	13870	-34.25	20240920	7100	28.45	20240805	4.69	N	234690	500	88 억	320237	N	N	N	N
84	20250214	141008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9150	170	2	1.89	767039650	83754	50.40	9090	9300	9010	11670	6290	8980	9158.24	1.80	-4442	9686	9332	9156	8802	8626	9245	8715	89	2690	500	6280	10	1	17752276	1624	24.08	1.62	12	0.47	380.00	5655.00	13870	20240920	-34.03	7100	20240805	28.87	10200	-10.29	20250102	8430	8.54	20250203	13870	-34.03	20240920	7100	28.87	20240805	4.69	N	234690	500	88 억	320237	N	N	N	N
85	20250214	131010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9160	180	2	2.00	702066070	76649	46.12	9090	9300	9010	11670	6290	8980	9159.49	1.80	-2361	9686	9332	9156	8802	8626	9245	8715	89	2690	500	6280	10	1	17752276	1626	24.11	1.62	12	0.43	380.00	5655.00	13870	20240920	-33.96	7100	20240805	29.01	10200	-10.20	20250102	8430	8.66	20250203	13870	-33.96	20240920	7100	29.01	20240805	4.69	N	234690	500	88 억	320237	N	N	N	N
86	20250214	121006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9100	120	2	1.34	640920010	69974	42.11	9090	9300	9010	11670	6290	8980	9159.40	1.80	-3239	9686	9332	9156	8802	8626	9245	8715	89	2690	500	6280	10	1	17752276	1615	23.95	1.61	12	0.39	380.00	5655.00	13870	20240920	-34.39	7100	20240805	28.17	10200	-10.78	20250102	8430	7.95	20250203	13870	-34.39	20240920	7100	28.17	20240805	4.69	N	234690	500	88 억	320237	N	N	N	N
87	20250214	111003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9130	150	2	1.67	598430340	65318	39.31	9090	9300	9010	11670	6290	8980	9161.80	1.80	-1505	9686	9332	9156	8802	8626	9245	8715	89	2690	500	6280	10	1	17752276	1621	24.03	1.61	12	0.37	380.00	5655.00	13870	20240920	-34.17	7100	20240805	28.59	10200	-10.49	20250102	8430	8.30	20250203	13870	-34.17	20240920	7100	28.59	20240805	4.69	N	234690	500	88 억	320237	N	N	N	N
88	20250214	101004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9060	80	2	0.89	545334330	59497	35.80	9090	9300	9010	11670	6290	8980	9165.74	1.80	-659	9686	9332	9156	8802	8626	9245	8715	89	2690	500	6280	10	1	17752276	1608	23.84	1.60	12	0.34	380.00	5655.00	13870	20240920	-34.68	7100	20240805	27.61	10200	-11.18	20250102	8430	7.47	20250203	13870	-34.68	20240920	7100	27.61	20240805	4.69	N	234690	500	88 억	320237	N	N	N	N
89	20250214	091009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9170	190	2	2.12	331929420	36060	21.70	9090	9300	9090	11670	6290	8980	9204.92	1.80	6092	9686	9332	9156	8802	8626	9245	8715	89	2690	500	6280	10	1	17752276	1628	24.13	1.62	12	0.20	380.00	5655.00	13870	20240920	-33.89	7100	20240805	29.15	10200	-10.10	20250102	8430	8.78	20250203	13870	-33.89	20240920	7100	29.15	20240805	4.69	N	234690	500	88 억	320237	N	N	N	N
90	20250213	160959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8980	-120	5	-1.32	1489270010	162761	60.13	9380	9510	8980	11830	6370	9100	9150.57	1.98	-31739	9853	9476	9203	8826	8553	9340	8690	89	2730	500	6370	10	1	17752276	1594	23.63	1.59	12	0.92	380.00	5655.00	13870	20240920	-35.26	7100	20240805	26.48	10200	-11.96	20250102	8430	6.52	20250203	13870	-35.26	20240920	7100	26.48	20240805	4.43	N	234690	500	88 억	350939	N	N	N	N
91	20250213	150959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9000	-100	5	-1.10	1424064940	155508	57.45	9380	9510	8990	11830	6370	9100	9157.50	1.98	-28722	9853	9476	9203	8826	8553	9340	8690	89	2730	500	6370	10	1	17752276	1598	23.68	1.59	12	0.88	380.00	5655.00	13870	20240920	-35.11	7100	20240805	26.76	10200	-11.76	20250102	8430	6.76	20250203	13870	-35.11	20240920	7100	26.76	20240805	4.43	N	234690	500	88 억	350939	N	N	N	N
92	20250213	140957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9030	-70	5	-0.77	1217411550	132583	48.98	9380	9510	9010	11830	6370	9100	9182.26	1.98	-23407	9853	9476	9203	8826	8553	9340	8690	89	2730	500	6370	10	1	17752276	1603	23.76	1.60	12	0.75	380.00	5655.00	13870	20240920	-34.90	7100	20240805	27.18	10200	-11.47	20250102	8430	7.12	20250203	13870	-34.90	20240920	7100	27.18	20240805	4.43	N	234690	500	88 억	350939	N	N	N	N
93	20250213	130958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9060	-40	5	-0.44	1047154820	113727	42.01	9380	9510	9010	11830	6370	9100	9207.62	1.98	-18939	9853	9476	9203	8826	8553	9340	8690	89	2730	500	6370	10	1	17752276	1608	23.84	1.60	12	0.64	380.00	5655.00	13870	20240920	-34.68	7100	20240805	27.61	10200	-11.18	20250102	8430	7.47	20250203	13870	-34.68	20240920	7100	27.61	20240805	4.43	N	234690	500	88 억	350939	N	N	N	N
94	20250213	120956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9080	-20	5	-0.22	991540000	107577	39.74	9380	9510	9010	11830	6370	9100	9217.03	1.98	-15948	9853	9476	9203	8826	8553	9340	8690	89	2730	500	6370	10	1	17752276	1612	23.89	1.61	12	0.61	380.00	5655.00	13870	20240920	-34.53	7100	20240805	27.89	10200	-10.98	20250102	8430	7.71	20250203	13870	-34.53	20240920	7100	27.89	20240805	4.43	N	234690	500	88 억	350939	N	N	N	N
95	20250213	110956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9050	-50	5	-0.55	959964770	104099	38.46	9380	9510	9010	11830	6370	9100	9221.65	1.98	-14654	9853	9476	9203	8826	8553	9340	8690	89	2730	500	6370	10	1	17752276	1607	23.82	1.60	12	0.59	380.00	5655.00	13870	20240920	-34.75	7100	20240805	27.46	10200	-11.27	20250102	8430	7.35	20250203	13870	-34.75	20240920	7100	27.46	20240805	4.43	N	234690	500	88 억	350939	N	N	N	N
96	20250213	100957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9050	-50	5	-0.55	847733350	91672	33.87	9380	9510	9020	11830	6370	9100	9247.46	1.98	-13829	9853	9476	9203	8826	8553	9340	8690	89	2730	500	6370	10	1	17752276	1607	23.82	1.60	12	0.52	380.00	5655.00	13870	20240920	-34.75	7100	20240805	27.46	10200	-11.27	20250102	8430	7.35	20250203	13870	-34.75	20240920	7100	27.46	20240805	4.43	N	234690	500	88 억	350939	N	N	N	N
97	20250213	090952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9150	50	2	0.55	537766110	57614	21.28	9380	9510	9110	11830	6370	9100	9333.95	1.98	-4416	9853	9476	9203	8826	8553	9340	8690	89	2730	500	6370	10	1	17752276	1624	24.08	1.62	12	0.32	380.00	5655.00	13870	20240920	-34.03	7100	20240805	28.87	10200	-10.29	20250102	8430	8.54	20250203	13870	-34.03	20240920	7100	28.87	20240805	4.43	N	234690	500	88 억	350939	N	N	N	N
98	20250212	160950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9100	-480	5	-5.01	2429389570	264795	73.05	9580	9580	8930	12450	6710	9580	9174.61	2.34	-65891	10100	9840	9420	9160	8740	9970	9290	89	2870	500	6700	10	1	17752276	1615	23.95	1.61	12	1.49	380.00	5655.00	13870	20240920	-34.39	7100	20240805	28.17	10200	-10.78	20250102	8430	7.95	20250203	13870	-34.39	20240920	7100	28.17	20240805	4.47	N	234690	500	88 억	414907	N	N	N	N
99	20250212	150948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9050	-530	5	-5.53	2295657390	250086	68.99	9580	9580	8930	12450	6710	9580	9179.47	2.34	-61157	10100	9840	9420	9160	8740	9970	9290	89	2870	500	6700	10	1	17752276	1607	23.82	1.60	12	1.41	380.00	5655.00	13870	20240920	-34.75	7100	20240805	27.46	10200	-11.27	20250102	8430	7.35	20250203	13870	-34.75	20240920	7100	27.46	20240805	4.47	N	234690	500	88 억	414907	N	N	N	N
100	20250212	140950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8980	-600	5	-6.26	2150548270	233958	64.54	9580	9580	8930	12450	6710	9580	9192.03	2.34	-56681	10100	9840	9420	9160	8740	9970	9290	89	2870	500	6700	10	1	17752276	1594	23.63	1.59	12	1.32	380.00	5655.00	13870	20240920	-35.26	7100	20240805	26.48	10200	-11.96	20250102	8430	6.52	20250203	13870	-35.26	20240920	7100	26.48	20240805	4.47	N	234690	500	88 억	414907	N	N	N	N
101	20250212	130953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8970	-610	5	-6.37	1880986920	203991	56.27	9580	9580	8960	12450	6710	9580	9220.93	2.34	-45071	10100	9840	9420	9160	8740	9970	9290	89	2870	500	6700	10	1	17752276	1592	23.61	1.59	12	1.15	380.00	5655.00	13870	20240920	-35.33	7100	20240805	26.34	10200	-12.06	20250102	8430	6.41	20250203	13870	-35.33	20240920	7100	26.34	20240805	4.47	N	234690	500	88 억	414907	N	N	N	N
102	20250212	120948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8980	-600	5	-6.26	1699801730	183851	50.72	9580	9580	8960	12450	6710	9580	9245.54	2.34	-39251	10100	9840	9420	9160	8740	9970	9290	89	2870	500	6700	10	1	17752276	1594	23.63	1.59	12	1.04	380.00	5655.00	13870	20240920	-35.26	7100	20240805	26.48	10200	-11.96	20250102	8430	6.52	20250203	13870	-35.26	20240920	7100	26.48	20240805	4.47	N	234690	500	88 억	414907	N	N	N	N
103	20250212	110947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9070	-510	5	-5.32	1252637610	134292	37.05	9580	9580	9030	12450	6710	9580	9327.72	2.34	-24048	10100	9840	9420	9160	8740	9970	9290	89	2870	500	6700	10	1	17752276	1610	23.87	1.60	12	0.76	380.00	5655.00	13870	20240920	-34.61	7100	20240805	27.75	10200	-11.08	20250102	8430	7.59	20250203	13870	-34.61	20240920	7100	27.75	20240805	4.47	N	234690	500	88 억	414907	N	N	N	N
104	20250212	100942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9480	-100	5	-1.04	367587280	39155	10.80	9580	9580	9250	12450	6710	9580	9388.00	2.34	-12382	10100	9840	9420	9160	8740	9970	9290	89	2870	500	6700	10	1	17752276	1683	24.95	1.68	12	0.22	380.00	5655.00	13870	20240920	-31.65	7100	20240805	33.52	10200	-7.06	20250102	8430	12.46	20250203	13870	-31.65	20240920	7100	33.52	20240805	4.47	N	234690	500	88 억	414907	N	N	N	N
105	20250212	090919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9350	-230	5	-2.40	87302400	9274	2.56	9580	9580	9280	12450	6710	9580	9413.67	2.34	-4134	10100	9840	9420	9160	8740	9970	9290	89	2870	500	6700	10	1	17752276	1660	24.61	1.65	12	0.05	380.00	5655.00	13870	20240920	-32.59	7100	20240805	31.69	10200	-8.33	20250102	8430	10.91	20250203	13870	-32.59	20240920	7100	31.69	20240805	4.47	N	234690	500	88 억	414907	N	N	N	N
106	20250211	160952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9580	630	2	7.04	3430316790	361935	740.82	9000	9680	9000	11630	6270	8950	9477.52	1.99	62717	9123	9036	8923	8836	8723	9080	8880	89	2680	500	6260	10	1	17752276	1701	25.21	1.69	12	2.04	380.00	5655.00	13870	20240920	-30.93	7100	20240805	34.93	10200	-6.08	20250102	8430	13.64	20250203	13870	-30.93	20240920	7100	34.93	20240805	4.43	N	234690	500	88 억	353860	N	N	N	N
107	20250211	150952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9480	530	2	5.92	3277145440	345886	707.97	9000	9680	9000	11630	6270	8950	9474.64	1.99	66248	9123	9036	8923	8836	8723	9080	8880	89	2680	500	6260	10	1	17752276	1683	24.95	1.68	12	1.95	380.00	5655.00	13870	20240920	-31.65	7100	20240805	33.52	10200	-7.06	20250102	8430	12.46	20250203	13870	-31.65	20240920	7100	33.52	20240805	4.43	N	234690	500	88 억	353860	N	N	N	N
108	20250211	140951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9460	510	2	5.70	3125123850	329833	675.11	9000	9680	9000	11630	6270	8950	9474.87	1.99	65258	9123	9036	8923	8836	8723	9080	8880	89	2680	500	6260	10	1	17752276	1679	24.89	1.67	12	1.86	380.00	5655.00	13870	20240920	-31.80	7100	20240805	33.24	10200	-7.25	20250102	8430	12.22	20250203	13870	-31.80	20240920	7100	33.24	20240805	4.43	N	234690	500	88 억	353860	N	N	N	N
109	20250211	130951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9490	540	2	6.03	2795660500	294933	603.68	9000	9680	9000	11630	6270	8950	9478.97	1.99	61950	9123	9036	8923	8836	8723	9080	8880	89	2680	500	6260	10	1	17752276	1685	24.97	1.68	12	1.66	380.00	5655.00	13870	20240920	-31.58	7100	20240805	33.66	10200	-6.96	20250102	8430	12.57	20250203	13870	-31.58	20240920	7100	33.66	20240805	4.43	N	234690	500	88 억	353860	N	N	N	N
110	20250211	120950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9470	520	2	5.81	2577233250	271999	556.74	9000	9680	9000	11630	6270	8950	9475.16	1.99	53541	9123	9036	8923	8836	8723	9080	8880	89	2680	500	6260	10	1	17752276	1681	24.92	1.67	12	1.53	380.00	5655.00	13870	20240920	-31.72	7100	20240805	33.38	10200	-7.16	20250102	8430	12.34	20250203	13870	-31.72	20240920	7100	33.38	20240805	4.43	N	234690	500	88 억	353860	N	N	N	N
111	20250211	110952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9520	570	2	6.37	2365973380	249828	511.36	9000	9680	9000	11630	6270	8950	9470.41	1.99	50131	9123	9036	8923	8836	8723	9080	8880	89	2680	500	6260	10	1	17752276	1690	25.05	1.68	12	1.41	380.00	5655.00	13870	20240920	-31.36	7100	20240805	34.08	10200	-6.67	20250102	8430	12.93	20250203	13870	-31.36	20240920	7100	34.08	20240805	4.43	N	234690	500	88 억	353860	N	N	N	N
112	20250211	100952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9400	450	2	5.03	1843763280	194977	399.09	9000	9680	9000	11630	6270	8950	9456.31	1.99	34204	9123	9036	8923	8836	8723	9080	8880	89	2680	500	6260	10	1	17752276	1669	24.74	1.66	12	1.10	380.00	5655.00	13870	20240920	-32.23	7100	20240805	32.39	10200	-7.84	20250102	8430	11.51	20250203	13870	-32.23	20240920	7100	32.39	20240805	4.43	N	234690	500	88 억	353860	N	N	N	N
113	20250211	090955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9510	560	2	6.26	786424970	83755	171.43	9000	9650	9000	11630	6270	8950	9389.59	1.99	29016	9123	9036	8923	8836	8723	9080	8880	89	2680	500	6260	10	1	17752276	1688	25.03	1.68	12	0.47	380.00	5655.00	13870	20240920	-31.43	7100	20240805	33.94	10200	-6.76	20250102	8430	12.81	20250203	13870	-31.43	20240920	7100	33.94	20240805	4.43	N	234690	500	88 억	353860	N	N	N	N
114	20250210	160946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8950	90	2	1.02	436508750	48846	74.95	8850	9010	8810	11510	6210	8860	8936.43	1.95	7551	9073	8966	8873	8766	8673	8920	8720	89	2650	500	6200	10	1	17752276	1589	23.55	1.58	12	0.28	380.00	5655.00	13870	20240920	-35.47	7100	20240805	26.06	10200	-12.25	20250102	8430	6.17	20250203	13870	-35.47	20240920	7100	26.06	20240805	4.43	N	234690	500	88 억	346328	N	N	N	N
115	20250210	150945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8970	110	2	1.24	420064360	46998	72.11	8850	9010	8810	11510	6210	8860	8937.92	1.95	7694	9073	8966	8873	8766	8673	8920	8720	89	2650	500	6200	10	1	17752276	1592	23.61	1.59	12	0.26	380.00	5655.00	13870	20240920	-35.33	7100	20240805	26.34	10200	-12.06	20250102	8430	6.41	20250203	13870	-35.33	20240920	7100	26.34	20240805	4.43	N	234690	500	88 억	346328	N	N	N	N
116	20250210	140943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8960	100	2	1.13	347974520	38923	59.72	8850	9010	8810	11510	6210	8860	8940.07	1.95	7136	9073	8966	8873	8766	8673	8920	8720	89	2650	500	6200	10	1	17752276	1591	23.58	1.58	12	0.22	380.00	5655.00	13870	20240920	-35.40	7100	20240805	26.20	10200	-12.16	20250102	8430	6.29	20250203	13870	-35.40	20240920	7100	26.20	20240805	4.43	N	234690	500	88 억	346328	N	N	N	N
117	20250210	130947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9000	140	2	1.58	276228620	30884	47.39	8850	9010	8810	11510	6210	8860	8944.07	1.95	6394	9073	8966	8873	8766	8673	8920	8720	89	2650	500	6200	10	1	17752276	1598	23.68	1.59	12	0.17	380.00	5655.00	13870	20240920	-35.11	7100	20240805	26.76	10200	-11.76	20250102	8430	6.76	20250203	13870	-35.11	20240920	7100	26.76	20240805	4.43	N	234690	500	88 억	346328	N	N	N	N
118	20250210	120942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8900	40	2	0.45	199387070	22322	34.25	8850	9000	8810	11510	6210	8860	8932.31	1.95	3954	9073	8966	8873	8766	8673	8920	8720	89	2650	500	6200	10	1	17752276	1580	23.42	1.57	12	0.13	380.00	5655.00	13870	20240920	-35.83	7100	20240805	25.35	10200	-12.75	20250102	8430	5.58	20250203	13870	-35.83	20240920	7100	25.35	20240805	4.43	N	234690	500	88 억	346328	N	N	N	N
119	20250210	110938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8950	90	2	1.02	166647150	18652	28.62	8850	9000	8810	11510	6210	8860	8934.55	1.95	4279	9073	8966	8873	8766	8673	8920	8720	89	2650	500	6200	10	1	17752276	1589	23.55	1.58	12	0.11	380.00	5655.00	13870	20240920	-35.47	7100	20240805	26.06	10200	-12.25	20250102	8430	6.17	20250203	13870	-35.47	20240920	7100	26.06	20240805	4.43	N	234690	500	88 억	346328	N	N	N	N
120	20250210	100938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8950	90	2	1.02	82428810	9265	14.22	8850	8960	8810	11510	6210	8860	8896.80	1.95	1655	9073	8966	8873	8766	8673	8920	8720	89	2650	500	6200	10	1	17752276	1589	23.55	1.58	12	0.05	380.00	5655.00	13870	20240920	-35.47	7100	20240805	26.06	10200	-12.25	20250102	8430	6.17	20250203	13870	-35.47	20240920	7100	26.06	20240805	4.43	N	234690	500	88 억	346328	N	N	N	N
121	20250210	090936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8900	40	2	0.45	24255800	2739	4.20	8850	8900	8810	11510	6210	8860	8855.71	1.95	-270	9073	8966	8873	8766	8673	8920	8720	89	2650	500	6200	10	1	17752276	1580	23.42	1.57	12	0.02	380.00	5655.00	13870	20240920	-35.83	7100	20240805	25.35	10200	-12.75	20250102	8430	5.58	20250203	13870	-35.83	20240920	7100	25.35	20240805	4.43	N	234690	500	88 억	346328	N	N	N	N
122	20250207	160928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8860	-130	5	-1.45	576155980	65174	65.54	8970	8980	8780	11680	6300	8990	8840.27	2.15	-32840	9256	9122	8926	8792	8596	9190	8860	89	2690	500	6290	10	1	17752276	1573	23.32	1.57	12	0.37	380.00	5655.00	13870	20240920	-36.12	7100	20240805	24.79	10200	-13.14	20250102	8430	5.10	20250203	13870	-36.12	20240920	7100	24.79	20240805	4.41	N	234690	500	88 억	381790	N	N	N	N
123	20250207	150930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8890	-100	5	-1.11	562183690	63598	63.96	8970	8980	8780	11680	6300	8990	8839.64	2.15	-31591	9256	9122	8926	8792	8596	9190	8860	89	2690	500	6290	10	1	17752276	1578	23.39	1.57	12	0.36	380.00	5655.00	13870	20240920	-35.90	7100	20240805	25.21	10200	-12.84	20250102	8430	5.46	20250203	13870	-35.90	20240920	7100	25.21	20240805	4.41	N	234690	500	88 억	381790	N	N	N	N
124	20250207	140930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8840	-150	5	-1.67	398724210	45191	45.45	8970	8980	8780	11680	6300	8990	8823.09	2.15	-23916	9256	9122	8926	8792	8596	9190	8860	89	2690	500	6290	10	1	17752276	1569	23.26	1.56	12	0.25	380.00	5655.00	13870	20240920	-36.27	7100	20240805	24.51	10200	-13.33	20250102	8430	4.86	20250203	13870	-36.27	20240920	7100	24.51	20240805	4.41	N	234690	500	88 억	381790	N	N	N	N
125	20250207	130926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8810	-180	5	-2.00	305325610	34579	34.78	8970	8980	8780	11680	6300	8990	8829.80	2.15	-18089	9256	9122	8926	8792	8596	9190	8860	89	2690	500	6290	10	1	17752276	1564	23.18	1.56	12	0.19	380.00	5655.00	13870	20240920	-36.48	7100	20240805	24.08	10200	-13.63	20250102	8430	4.51	20250203	13870	-36.48	20240920	7100	24.08	20240805	4.41	N	234690	500	88 억	381790	N	N	N	N
126	20250207	120925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8810	-180	5	-2.00	243657660	27578	27.73	8970	8980	8780	11680	6300	8990	8835.22	2.15	-17011	9256	9122	8926	8792	8596	9190	8860	89	2690	500	6290	10	1	17752276	1564	23.18	1.56	12	0.16	380.00	5655.00	13870	20240920	-36.48	7100	20240805	24.08	10200	-13.63	20250102	8430	4.51	20250203	13870	-36.48	20240920	7100	24.08	20240805	4.41	N	234690	500	88 억	381790	N	N	N	N
127	20250207	110924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8820	-170	5	-1.89	203418870	23025	23.16	8970	8970	8780	11680	6300	8990	8834.70	2.15	-15966	9256	9122	8926	8792	8596	9190	8860	89	2690	500	6290	10	1	17752276	1566	23.21	1.56	12	0.13	380.00	5655.00	13870	20240920	-36.41	7100	20240805	24.23	10200	-13.53	20250102	8430	4.63	20250203	13870	-36.41	20240920	7100	24.23	20240805	4.41	N	234690	500	88 억	381790	N	N	N	N
128	20250207	100928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8840	-150	5	-1.67	134766960	15252	15.34	8970	8970	8780	11680	6300	8990	8836.02	2.15	-12006	9256	9122	8926	8792	8596	9190	8860	89	2690	500	6290	10	1	17752276	1569	23.26	1.56	12	0.09	380.00	5655.00	13870	20240920	-36.27	7100	20240805	24.51	10200	-13.33	20250102	8430	4.86	20250203	13870	-36.27	20240920	7100	24.51	20240805	4.41	N	234690	500	88 억	381790	N	N	N	N
129	20250207	090933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8880	-110	5	-1.22	15393690	1730	1.74	8970	8970	8870	11680	6300	8990	8898.09	2.15	-646	9256	9122	8926	8792	8596	9190	8860	89	2690	500	6290	10	1	17752276	1576	23.37	1.57	12	0.01	380.00	5655.00	13870	20240920	-35.98	7100	20240805	25.07	10200	-12.94	20250102	8430	5.34	20250203	13870	-35.98	20240920	7100	25.07	20240805	4.41	N	234690	500	88 억	381790	N	N	N	N
130	20250206	160905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8990	260	2	2.98	891775620	99363	200.44	8790	9060	8730	11340	6120	8730	8974.91	2.15	1184	8850	8790	8710	8650	8570	8750	8610	89	2610	500	6110	10	1	17752276	1596	23.66	1.59	12	0.56	380.00	5655.00	13870	20240920	-35.18	7100	20240805	26.62	10200	-11.86	20250102	8430	6.64	20250203	13870	-35.18	20240920	7100	26.62	20240805	4.44	N	234690	500	88 억	381165	N	N	N	N
131	20250206	150908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8930	200	2	2.29	848644100	94555	190.74	8790	9060	8730	11340	6120	8730	8975.14	2.15	2202	8850	8790	8710	8650	8570	8750	8610	89	2610	500	6110	10	1	17752276	1585	23.50	1.58	12	0.53	380.00	5655.00	13870	20240920	-35.62	7100	20240805	25.77	10200	-12.45	20250102	8430	5.93	20250203	13870	-35.62	20240920	7100	25.77	20240805	4.44	N	234690	500	88 억	381165	N	N	N	N
132	20250206	140909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8930	200	2	2.29	787004910	87660	176.83	8790	9060	8730	11340	6120	8730	8977.93	2.15	5830	8850	8790	8710	8650	8570	8750	8610	89	2610	500	6110	10	1	17752276	1585	23.50	1.58	12	0.49	380.00	5655.00	13870	20240920	-35.62	7100	20240805	25.77	10200	-12.45	20250102	8430	5.93	20250203	13870	-35.62	20240920	7100	25.77	20240805	4.44	N	234690	500	88 억	381165	N	N	N	N
133	20250206	130905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8980	250	2	2.86	758117310	84436	170.33	8790	9060	8730	11340	6120	8730	8978.60	2.15	7355	8850	8790	8710	8650	8570	8750	8610	89	2610	500	6110	10	1	17752276	1594	23.63	1.59	12	0.48	380.00	5655.00	13870	20240920	-35.26	7100	20240805	26.48	10200	-11.96	20250102	8430	6.52	20250203	13870	-35.26	20240920	7100	26.48	20240805	4.44	N	234690	500	88 억	381165	N	N	N	N
134	20250206	120903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9010	280	2	3.21	675178520	75249	151.79	8790	9060	8730	11340	6120	8730	8972.59	2.15	8431	8850	8790	8710	8650	8570	8750	8610	89	2610	500	6110	10	1	17752276	1599	23.71	1.59	12	0.42	380.00	5655.00	13870	20240920	-35.04	7100	20240805	26.90	10200	-11.67	20250102	8430	6.88	20250203	13870	-35.04	20240920	7100	26.90	20240805	4.44	N	234690	500	88 억	381165	N	N	N	N
135	20250206	110857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9050	320	2	3.67	519951140	58064	117.13	8790	9060	8730	11340	6120	8730	8954.79	2.15	-223	8850	8790	8710	8650	8570	8750	8610	89	2610	500	6110	10	1	17752276	1607	23.82	1.60	12	0.33	380.00	5655.00	13870	20240920	-34.75	7100	20240805	27.46	10200	-11.27	20250102	8430	7.35	20250203	13870	-34.75	20240920	7100	27.46	20240805	4.44	N	234690	500	88 억	381165	N	N	N	N
136	20250206	100859	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8960	230	2	2.63	356491180	39746	80.18	8790	9060	8790	11340	6120	8730	8969.23	2.15	507	8850	8790	8710	8650	8570	8750	8610	89	2610	500	6110	10	1	17752276	1591	23.58	1.58	12	0.22	380.00	5655.00	13870	20240920	-35.40	7100	20240805	26.20	10200	-12.16	20250102	8430	6.29	20250203	13870	-35.40	20240920	7100	26.20	20240805	4.44	N	234690	500	88 억	381165	N	N	N	N
137	20250206	090910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8860	130	2	1.49	76319250	8571	17.29	8790	9040	8790	11340	6120	8730	8904.36	2.15	1561	8850	8790	8710	8650	8570	8750	8610	89	2610	500	6110	10	1	17752276	1573	23.32	1.57	12	0.05	380.00	5655.00	13870	20240920	-36.12	7100	20240805	24.79	10200	-13.14	20250102	8430	5.10	20250203	13870	-36.12	20240920	7100	24.79	20240805	4.44	N	234690	500	88 억	381165	N	N	N	N
138	20250205	160856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8730	30	2	0.34	431216100	49573	127.41	8740	8770	8630	11310	6090	8700	8698.61	2.11	10060	8980	8840	8670	8530	8360	8910	8600	89	2610	500	6090	10	1	17752276	1550	22.97	1.54	12	0.28	380.00	5655.00	13870	20240920	-37.06	7100	20240805	22.96	10200	-14.41	20250102	8430	3.56	20250203	13870	-37.06	20240920	7100	22.96	20240805	4.46	N	234690	500	88 억	375036	N	N	N	N
139	20250205	150858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8750	50	2	0.57	406544280	46749	120.15	8740	8770	8630	11310	6090	8700	8696.32	2.11	10963	8980	8840	8670	8530	8360	8910	8600	89	2610	500	6090	10	1	17752276	1553	23.03	1.55	12	0.26	380.00	5655.00	13870	20240920	-36.91	7100	20240805	23.24	10200	-14.22	20250102	8430	3.80	20250203	13870	-36.91	20240920	7100	23.24	20240805	4.46	N	234690	500	88 억	375036	N	N	N	N
140	20250205	140858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8700	0	3	0.00	347166900	39950	102.68	8740	8770	8630	11310	6090	8700	8690.04	2.11	8520	8980	8840	8670	8530	8360	8910	8600	89	2610	500	6090	10	1	17752276	1544	22.89	1.54	12	0.23	380.00	5655.00	13870	20240920	-37.27	7100	20240805	22.54	10200	-14.71	20250102	8430	3.20	20250203	13870	-37.27	20240920	7100	22.54	20240805	4.46	N	234690	500	88 억	375036	N	N	N	N
141	20250205	130855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8710	10	2	0.11	268983480	30992	79.65	8740	8760	8630	11310	6090	8700	8679.13	2.11	4429	8980	8840	8670	8530	8360	8910	8600	89	2610	500	6090	10	1	17752276	1546	22.92	1.54	12	0.17	380.00	5655.00	13870	20240920	-37.20	7100	20240805	22.68	10200	-14.61	20250102	8430	3.32	20250203	13870	-37.20	20240920	7100	22.68	20240805	4.46	N	234690	500	88 억	375036	N	N	N	N
142	20250205	120900	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8710	10	2	0.11	233398030	26905	69.15	8740	8760	8630	11310	6090	8700	8674.89	2.11	1746	8980	8840	8670	8530	8360	8910	8600	89	2610	500	6090	10	1	17752276	1546	22.92	1.54	12	0.15	380.00	5655.00	13870	20240920	-37.20	7100	20240805	22.68	10200	-14.61	20250102	8430	3.32	20250203	13870	-37.20	20240920	7100	22.68	20240805	4.46	N	234690	500	88 억	375036	N	N	N	N
143	20250205	110855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8690	-10	5	-0.11	173670060	20028	51.48	8740	8760	8630	11310	6090	8700	8671.36	2.11	-1959	8980	8840	8670	8530	8360	8910	8600	89	2610	500	6090	10	1	17752276	1543	22.87	1.54	12	0.11	380.00	5655.00	13870	20240920	-37.35	7100	20240805	22.39	10200	-14.80	20250102	8430	3.08	20250203	13870	-37.35	20240920	7100	22.39	20240805	4.46	N	234690	500	88 억	375036	N	N	N	N
144	20250205	100906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8640	-60	5	-0.69	123073030	14194	36.48	8740	8760	8630	11310	6090	8700	8670.78	2.11	-1605	8980	8840	8670	8530	8360	8910	8600	89	2610	500	6090	10	1	17752276	1534	22.74	1.53	12	0.08	380.00	5655.00	13870	20240920	-37.71	7100	20240805	21.69	10200	-15.29	20250102	8430	2.49	20250203	13870	-37.71	20240920	7100	21.69	20240805	4.46	N	234690	500	88 억	375036	N	N	N	N
145	20250205	090910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8700	0	3	0.00	3786200	434	1.12	8740	8760	8700	11310	6090	8700	8723.96	2.11	-124	8980	8840	8670	8530	8360	8910	8600	89	2610	500	6090	10	1	17752276	1544	22.89	1.54	12	0.00	380.00	5655.00	13870	20240920	-37.27	7100	20240805	22.54	10200	-14.71	20250102	8430	3.20	20250203	13870	-37.27	20240920	7100	22.54	20240805	4.46	N	234690	500	88 억	375036	N	N	N	N
146	20250204	160837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8700	150	2	1.75	338574920	38908	56.40	8500	8810	8500	11110	5990	8550	8701.94	2.09	3451	8870	8710	8570	8410	8270	8640	8340	89	2560	500	5980	10	1	17752276	1544	22.89	1.54	12	0.22	380.00	5655.00	13870	20240920	-37.27	7100	20240805	22.54	10200	-14.71	20250102	8430	3.20	20250203	13870	-37.27	20240920	7100	22.54	20240805	4.48	N	234690	500	88 억	371566	N	N	N	N
147	20250204	150848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8670	120	2	1.40	328834290	37786	54.77	8500	8810	8500	11110	5990	8550	8702.54	2.09	3551	8870	8710	8570	8410	8270	8640	8340	89	2560	500	5980	10	1	17752276	1539	22.82	1.53	12	0.21	380.00	5655.00	13870	20240920	-37.49	7100	20240805	22.11	10200	-15.00	20250102	8430	2.85	20250203	13870	-37.49	20240920	7100	22.11	20240805	4.48	N	234690	500	88 억	371566	N	N	N	N
148	20250204	140848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8720	170	2	1.99	289829970	33297	48.27	8500	8810	8500	11110	5990	8550	8704.39	2.09	1780	8870	8710	8570	8410	8270	8640	8340	89	2560	500	5980	10	1	17752276	1548	22.95	1.54	12	0.19	380.00	5655.00	13870	20240920	-37.13	7100	20240805	22.82	10200	-14.51	20250102	8430	3.44	20250203	13870	-37.13	20240920	7100	22.82	20240805	4.48	N	234690	500	88 억	371566	N	N	N	N
149	20250204	130851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8740	190	2	2.22	275416750	31647	45.87	8500	8810	8500	11110	5990	8550	8702.78	2.09	2916	8870	8710	8570	8410	8270	8640	8340	89	2560	500	5980	10	1	17752276	1552	23.00	1.55	12	0.18	380.00	5655.00	13870	20240920	-36.99	7100	20240805	23.10	10200	-14.31	20250102	8430	3.68	20250203	13870	-36.99	20240920	7100	23.10	20240805	4.48	N	234690	500	88 억	371566	N	N	N	N
150	20250204	120859	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8780	230	2	2.69	261489020	30061	43.58	8500	8810	8500	11110	5990	8550	8698.61	2.09	2653	8870	8710	8570	8410	8270	8640	8340	89	2560	500	5980	10	1	17752276	1559	23.11	1.55	12	0.17	380.00	5655.00	13870	20240920	-36.70	7100	20240805	23.66	10200	-13.92	20250102	8430	4.15	20250203	13870	-36.70	20240920	7100	23.66	20240805	4.48	N	234690	500	88 억	371566	N	N	N	N
151	20250204	110840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8800	250	2	2.92	252857060	29074	42.14	8500	8810	8500	11110	5990	8550	8697.02	2.09	2638	8870	8710	8570	8410	8270	8640	8340	89	2560	500	5980	10	1	17752276	1562	23.16	1.56	12	0.16	380.00	5655.00	13870	20240920	-36.55	7100	20240805	23.94	10200	-13.73	20250102	8430	4.39	20250203	13870	-36.55	20240920	7100	23.94	20240805	4.48	N	234690	500	88 억	371566	N	N	N	N
152	20250204	100846	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8760	210	2	2.46	172956040	19944	28.91	8500	8760	8500	11110	5990	8550	8672.08	2.09	2153	8870	8710	8570	8410	8270	8640	8340	89	2560	500	5980	10	1	17752276	1555	23.05	1.55	12	0.11	380.00	5655.00	13870	20240920	-36.84	7100	20240805	23.38	10200	-14.12	20250102	8430	3.91	20250203	13870	-36.84	20240920	7100	23.38	20240805	4.48	N	234690	500	88 억	371566	N	N	N	N
153	20250204	090846	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8630	80	2	0.94	40283580	4706	6.82	8500	8640	8500	11110	5990	8550	8560.05	2.09	2492	8870	8710	8570	8410	8270	8640	8340	89	2560	500	5980	10	1	17752276	1532	22.71	1.53	12	0.03	380.00	5655.00	13870	20240920	-37.78	7100	20240805	21.55	10200	-15.39	20250102	8430	2.37	20250203	13870	-37.78	20240920	7100	21.55	20240805	4.48	N	234690	500	88 억	371566	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History